Beam Therapeutics Inc. (BEAM)
18.48
0.84 (4.79%)
At close: Apr 02, 2025, 3:59 PM
17.15
-7.22%
After-hours: Apr 02, 2025, 07:58 PM EDT
Beam Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 17.25 | 19.14 | 17.16 | 18.48 | 0.84 | 4.76% | 2,078,213 |
| Apr 1, 2025 | 19.45 | 19.45 | 17.55 | 17.64 | -1.89 | -9.68% | 4,371,104 |
| Mar 31, 2025 | 21.25 | 21.38 | 18.30 | 19.53 | -2.68 | -12.07% | 5,742,400 |
| Mar 28, 2025 | 22.54 | 22.97 | 21.70 | 22.21 | 0.02 | 0.09% | 2,373,524 |
| Mar 27, 2025 | 21.85 | 22.62 | 21.60 | 22.19 | 0.28 | 1.28% | 932,881 |
| Mar 26, 2025 | 23.06 | 23.18 | 21.76 | 21.91 | -1.31 | -5.64% | 1,730,740 |
| Mar 25, 2025 | 23.91 | 24.05 | 22.64 | 23.22 | -0.79 | -3.29% | 2,394,030 |
| Mar 24, 2025 | 23.73 | 24.53 | 23.60 | 24.01 | 0.71 | 3.05% | 1,631,777 |
| Mar 21, 2025 | 22.60 | 23.43 | 22.14 | 23.30 | 0.43 | 1.88% | 2,508,411 |
| Mar 20, 2025 | 23.17 | 23.75 | 22.61 | 22.87 | -0.77 | -3.26% | 1,702,711 |
| Mar 19, 2025 | 22.50 | 24.32 | 22.50 | 23.64 | 1.05 | 4.65% | 1,657,539 |
| Mar 18, 2025 | 23.92 | 24.01 | 22.50 | 22.59 | -1.93 | -7.87% | 1,933,000 |
| Mar 17, 2025 | 23.91 | 24.79 | 23.10 | 24.52 | 0.29 | 1.20% | 1,885,575 |
| Mar 14, 2025 | 25.55 | 25.81 | 23.94 | 24.23 | -0.83 | -3.31% | 2,167,102 |
| Mar 13, 2025 | 27.48 | 28.34 | 24.70 | 25.06 | -2.36 | -8.61% | 1,849,461 |
| Mar 12, 2025 | 26.91 | 28.49 | 26.77 | 27.42 | 1.00 | 3.79% | 4,303,600 |
| Mar 11, 2025 | 26.18 | 27.08 | 24.84 | 26.42 | 0.73 | 2.84% | 3,021,220 |
| Mar 10, 2025 | 27.84 | 28.06 | 24.03 | 25.69 | -2.79 | -9.80% | 8,844,200 |
| Mar 7, 2025 | 26.89 | 29.05 | 26.54 | 28.48 | 1.23 | 4.51% | 1,329,744 |
| Mar 6, 2025 | 25.31 | 27.50 | 24.52 | 27.25 | 1.14 | 4.37% | 1,391,517 |
| Mar 5, 2025 | 26.49 | 26.93 | 25.73 | 26.11 | -0.33 | -1.25% | 1,363,657 |
| Mar 4, 2025 | 24.15 | 27.43 | 23.63 | 26.44 | 1.34 | 5.34% | 2,293,169 |
| Mar 3, 2025 | 26.54 | 26.74 | 24.80 | 25.10 | -1.24 | -4.71% | 1,346,442 |
| Feb 28, 2025 | 26.77 | 27.29 | 25.77 | 26.34 | -0.77 | -2.84% | 1,470,600 |
| Feb 27, 2025 | 28.22 | 29.21 | 26.98 | 27.11 | -0.78 | -2.80% | 1,194,194 |
| Feb 26, 2025 | 29.83 | 29.99 | 27.52 | 27.89 | -1.95 | -6.53% | 1,173,286 |
| Feb 25, 2025 | 32.10 | 32.71 | 29.03 | 29.84 | -0.95 | -3.09% | 2,112,422 |
| Feb 24, 2025 | 30.61 | 31.84 | 29.16 | 30.79 | 0.36 | 1.18% | 1,834,700 |
| Feb 21, 2025 | 33.91 | 33.91 | 30.19 | 30.43 | -2.71 | -8.18% | 1,883,900 |
| Feb 20, 2025 | 34.47 | 34.71 | 32.92 | 33.14 | -0.95 | -2.79% | 1,252,996 |
| Feb 19, 2025 | 33.14 | 34.82 | 33.12 | 34.09 | 0.60 | 1.79% | 1,581,920 |
| Feb 18, 2025 | 33.76 | 35.25 | 33.07 | 33.49 | 1.09 | 3.36% | 2,030,714 |
| Feb 14, 2025 | 29.25 | 34.49 | 28.84 | 32.40 | 3.79 | 13.25% | 3,374,549 |
| Feb 13, 2025 | 28.99 | 29.22 | 28.02 | 28.61 | 0.04 | 0.14% | 1,173,800 |
| Feb 12, 2025 | 26.36 | 28.80 | 26.23 | 28.57 | 1.72 | 6.41% | 1,127,815 |
| Feb 11, 2025 | 25.97 | 26.94 | 25.35 | 26.85 | 0.28 | 1.05% | 781,000 |
| Feb 10, 2025 | 27.56 | 27.70 | 26.10 | 26.57 | -0.84 | -3.06% | 1,007,545 |
| Feb 7, 2025 | 27.54 | 27.98 | 26.88 | 27.41 | -0.24 | -0.87% | 1,129,629 |
| Feb 6, 2025 | 28.08 | 28.95 | 27.52 | 27.65 | -0.17 | -0.61% | 1,497,038 |
| Feb 5, 2025 | 26.15 | 27.89 | 25.89 | 27.82 | 2.07 | 8.04% | 1,024,093 |
| Feb 4, 2025 | 25.72 | 26.35 | 25.10 | 25.75 | 0.16 | 0.63% | 774,144 |
| Feb 3, 2025 | 25.02 | 25.99 | 24.32 | 25.59 | -0.33 | -1.27% | 844,812 |
| Jan 31, 2025 | 27.35 | 27.79 | 25.55 | 25.92 | -1.36 | -4.99% | 932,500 |
| Jan 30, 2025 | 26.37 | 27.97 | 26.26 | 27.28 | 1.37 | 5.29% | 1,034,007 |
| Jan 29, 2025 | 26.10 | 26.79 | 25.03 | 25.91 | 0.65 | 2.57% | 772,423 |
| Jan 28, 2025 | 25.94 | 26.07 | 24.82 | 25.26 | -0.65 | -2.51% | 609,900 |
| Jan 27, 2025 | 25.45 | 26.25 | 25.19 | 25.91 | -0.07 | -0.27% | 877,700 |
| Jan 24, 2025 | 26.22 | 26.76 | 25.50 | 25.98 | -0.31 | -1.18% | 622,189 |
| Jan 23, 2025 | 26.07 | 26.88 | 25.15 | 26.29 | -0.10 | -0.38% | 1,293,760 |
| Jan 22, 2025 | 24.43 | 26.55 | 24.02 | 26.39 | 1.86 | 7.58% | 1,164,739 |